日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	3,665	3,686	3,601	3,625	-0.79%	13,861,300	4427億7760万	+4.62%
04/24	3,567	3,693	3,550	3,654	+2.67%	18,555,600	4463億1982万	+5.61%
04/23	3,625	3,654	3,520	3,559	-0.7%	14,593,000	4347億1599万	+3.22%
04/22	3,433	3,585	3,396	3,584	+3.2%	13,104,100	4377億6963万	+4.19%
04/21	3,587	3,622	3,443	3,473	-2.31%	13,838,700	4242億1147万	+1.31%
04/18	3,459	3,555	3,435	3,555	+2.6%	8,043,600	4342億2741万	+3.83%
04/17	3,385	3,500	3,352	3,465	+3.34%	9,475,700	4232億3431万	+1.46%
04/16	3,461	3,484	3,329	3,353	-3.15%	9,335,500	4095億5401万	-1.61%
04/15	3,526	3,575	3,460	3,462	-0.86%	9,124,700	4228億6787万	+1.67%
04/14	3,457	3,578	3,451	3,492	+1.87%	12,265,800	4265億3224万	+2.74%
04/11	3,256	3,438	3,241	3,428	+1.6%	16,640,700	4187億1492万	+0.97%
04/10	3,332	3,383	3,260	3,374	+10.55%	16,312,900	4121億1906万	-0.82%
04/09	3,109	3,127	2,956	3,052	-3.99%	18,430,800	3727億8820万	-10.45%
04/08	3,174	3,234	3,095	3,179	+7.87%	14,457,600	3883億68万	-7.32%
04/07	2,980	3,152	2,872	2,947	-10.59%	25,750,000	3599億6292万	-14.58%
04/04	3,400	3,418	3,159	3,296	-4.07%	19,449,700	4025億9171万	-5.59%
04/03	3,310	3,491	3,262	3,436	-2.39%	17,167,400	4196億9209万	-2.33%
04/02	3,478	3,564	3,435	3,520	+3.1%	14,217,200	4299億5231万	-0.51%
04/01	3,535	3,573	3,400	3,414	-2.74%	20,017,900	4170億489万	-3.99%
03/31	3,613	3,639	3,443	3,510	-5.9%	20,355,500	4287億3086万	-1.96%
03/28	3,700	3,767	3,638	3,730	+1.83%	21,992,000	4556億288万	+4.16%
03/27	3,689	3,745	3,609	3,663	-1.29%	14,408,300	4474億1913万	+2.49%
03/26	3,635	3,769	3,613	3,711	+2.09%	20,102,100	4532億8211万	+3.98%
03/25	3,520	3,654	3,493	3,635	+3.71%	13,804,800	4439億9905万	+1.96%
03/24	15:30 組織及び人事に関するお知らせ
03/24	3,637	3,714	3,491	3,505	+0.23%	20,073,400	4281億2013万	-1.74%
03/21	3,369	3,584	3,366	3,497	+4.08%	12,956,300	4271億4297万	-2.21%
03/19	3,380	3,418	3,333	3,360	+0.24%	6,161,900	4104億903万	-6.12%
03/18	3,315	3,364	3,257	3,352	+1.79%	6,697,900	4094億3186万	-6.73%
03/17	3,401	3,404	3,290	3,293	-2.23%	6,736,600	4022億2527万	-8.07%
03/14	3,314	3,405	3,280	3,368	+1.23%	8,034,500	4113億8619万	-5.74%
03/13	3,386	3,428	3,312	3,327	+1.12%	9,816,500	4063億7822万	-6.44%
03/12	3,326	3,380	3,275	3,290	-0.12%	8,945,000	4018億5884万	-7.04%
03/11	3,250	3,341	3,158	3,294	-0.57%	14,978,200	4023億4742万	-6.45%
03/10	3,350	3,359	3,230	3,313	-1.95%	13,925,100	4046億6819万	-5.32%
03/07	3,552	3,606	3,374	3,379	-6.42%	15,202,300	4127億2979万	-2.87%
03/06	3,580	3,614	3,511	3,611	+2.44%	9,870,300	4410億6756万	+4.61%
03/05	3,600	3,620	3,510	3,525	-2.06%	12,772,700	4305億6304万	+3.19%
03/04	3,648	3,684	3,461	3,599	-1.99%	24,166,000	4396億181万	+6.35%
03/03	3,930	4,007	3,614	3,672	-7.85%	37,668,800	4485億1844万	+9.58%
02/28	4,041	4,047	3,870	3,985	+0.35%	33,556,200	4867億4999万	+20.39%
02/27	3,901	3,985	3,834	3,971	+1.4%	12,541,600	4850億3995万	+21.96%
02/26	3,925	4,010	3,837	3,916	-1.46%	19,462,100	4783億2195万	+22.38%
02/25	3,955	4,093	3,893	3,974	-1.27%	27,797,800	4854億639万	+26.36%
02/21	3,624	4,042	3,608	4,025	+13.89%	47,883,600	4916億3581万	+30.3%
02/20	3,516	3,582	3,489	3,534	-0.17%	7,595,400	4316億6235万	+16.29%
02/19	3,561	3,634	3,525	3,540	-0.51%	8,414,300	4323億9522万	+17.61%
02/18	3,570	3,603	3,496	3,558	-1%	9,962,900	4345億9384万	+19.48%
02/17	3,764	3,766	3,545	3,594	-2.36%	11,771,500	4389億9108万	+22.08%
02/14	3,710	3,842	3,655	3,681	-1.34%	20,335,200	4496億1775万	+26.45%
02/13	3,541	3,772	3,526	3,731	+3.81%	22,471,100	4557億2502万	+29.64%
02/12	3,795	3,976	3,475	3,594	-3.7%	44,457,000	4389億9108万	+26.42%
02/10	3,501	3,732	3,471	3,732	+23.09%	15,688,500	4558億4717万	+32.58%
02/07	15:45 2025年3月期第3四半期決算短信〔IFRS〕(連結)
02/07	3,057	3,132	2,998	3,032	-1.24%	11,479,700	3703億4529万	+8.63%
02/06	2,940	3,082	2,911	3,070	+4.24%	12,735,100	3749億8682万	+9.84%
02/05	2,901	2,953	2,868	2,945	+0.86%	10,219,300	3597億1863万	+5.94%
02/04	2,835	2,920	2,824	2,920	+3.33%	8,954,300	3566億6499万	+5.49%
02/03	2,690	2,838	2,675	2,826	+3.14%	11,080,500	3451億8331万	+2.5%
01/31	2,829	2,842	2,731	2,740	-2.84%	13,232,700	3346億7879万	-0.47%
01/30	2,724	2,827	2,722	2,820	+4.33%	10,793,500	3444億5043万	+2.51%
01/29	15:30 会社分割(簡易吸収分割)のお知らせ
01/29	2,736	2,744	2,667	2,703	-0.77%	7,541,000	3301億5940万	-1.57%
01/28	2,731	2,794	2,706	2,724	+0.33%	8,475,000	3327億2446万	-0.77%
01/27	2,760	2,764	2,673	2,715	-1.67%	9,438,800	3316億2515万	-1.2%
01/24	2,734	2,929	2,706	2,761	+3.6%	23,906,800	3372億4384万	+0.44%
01/23	2,599	2,715	2,595	2,665	+1.25%	7,755,500	3255億1787万	-2.84%
01/22	2,601	2,654	2,583	2,632	+2.37%	7,232,500	3214億8707万	-3.91%
01/21	2,565	2,674	2,557	2,571	+1.38%	12,206,000	3140億3619万	-5.89%
01/20	2,529	2,610	2,525	2,536	-1.67%	10,163,700	3097億6110万	-7%
01/17	2,782	2,838	2,566	2,579	-7.23%	22,664,600	3150億1336万	-5.36%
01/16	2,767	2,820	2,752	2,780	-0.54%	6,843,700	3395億6461万	+2.09%
01/15	2,773	2,825	2,733	2,795	+1.56%	7,753,900	3413億9679万	+3.02%
01/14	2,710	2,766	2,691	2,752	+1.55%	7,923,900	3361億4453万	+1.85%
01/10	2,706	2,763	2,691	2,710	-2.06%	6,697,200	3310億1442万	+0.78%
01/09	2,826	2,841	2,745	2,767	-2.57%	7,974,000	3379億7672万	+3.32%
01/08	2,901	2,913	2,827	2,840	-1.05%	5,148,900	3468億9334万	+6.57%
01/07	2,900	2,917	2,823	2,870	-0.76%	7,759,300	3505億5771万	+8.22%
01/06	3,090	3,090	2,822	2,892	-7.75%	20,015,000	3532億4491万	+9.71%
2024
12/30	3,125	3,214	3,078	3,135	+0.64%	19,421,400	3829億2628万	+19.66%
12/27	3,030	3,165	2,944	3,115	+15.58%	38,594,500	3804億8337万	+20.13%
12/26	15:30 ゲーム事業の見通しについてのお知らせ
12/26	2,669	2,695	2,628	2,695	+1.89%	3,318,300	3291億8224万	+4.9%
12/25	2,665	2,676	2,605	2,645	-0.19%	3,265,200	3230億7496万	+3.24%
12/24	2,690	2,700	2,629	2,650	-2.86%	6,471,900	3236億8569万	+3.72%
12/23	2,725	2,808	2,711	2,728	+1.22%	7,098,900	3332億1304万	+7.27%
12/20	2,685	2,728	2,662	2,695	-0.11%	4,452,400	3291億8224万	+6.69%
12/19	2,615	2,736	2,610	2,698	+0.48%	7,368,400	3295億4868万	+7.58%
12/18	2,833	2,840	2,685	2,685	-3.52%	12,211,100	3279億6078万	+7.79%
12/17	2,750	2,885	2,723	2,783	+1.76%	14,214,100	3399億3105万	+12.49%
12/16	2,601	2,740	2,562	2,735	+4.43%	9,295,000	3340億6806万	+11.45%
12/13	2,590	2,674	2,578	2,619	+1.75%	9,374,200	3198億9918万	+7.16%
12/12	2,499	2,577	2,487	2,574	+5.06%	6,057,700	3144億263万	+6.23%
12/11	2,470	2,514	2,441	2,450	+0.04%	4,675,600	2992億5658万	+2%
12/10	2,431	2,473	2,385	2,449	-1.01%	7,784,800	2991億3443万	+2.77%
12/09	2,582	2,625	2,465	2,474	-2.83%	8,933,200	3021億8807万	+4.87%
12/06	2,574	2,595	2,517	2,546	+0.43%	5,234,700	3109億8255万	+9.08%
12/05	2,485	2,558	2,453	2,535	+1.32%	6,090,700	3096億3895万	+9.88%
12/04	2,520	2,595	2,453	2,502	+2.63%	9,820,000	3056億815万	+9.88%
12/03	2,492	2,519	2,427	2,438	0%	4,650,000	2977億9083万	+8.36%
12/02	2,420	2,450	2,384	2,438	0%	3,876,500	2977億9083万	+9.62%
11/29	2,525	2,528	2,415	2,438	-3.25%	6,913,900	2977億9083万	+10.97%
11/28	2,480	2,545	2,462	2,520	+2.15%	5,932,000	3078億677万	+16.24%
11/27	2,500	2,519	2,420	2,467	-1.04%	5,154,300	3013億3305万	+15.44%

2432 ディー・エヌ・エー

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート